Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.23 | 12.38 | 12.02 | 12.10 | 605,539 | -0.21(-1.72%) |
Jul 29, 2021 | 12.40 | 12.48 | 12.28 | 12.31 | 395,098 | +0.08(+0.65%) |
Jul 28, 2021 | 12.30 | 12.37 | 12.08 | 12.23 | 412,360 | +0.00(+0.00%) |
Jul 27, 2021 | 12.12 | 12.24 | 12.02 | 12.23 | 508,717 | -0.02(-0.14%) |
Jul 26, 2021 | 12.22 | 12.30 | 12.11 | 12.25 | 559,406 | +0.13(+1.09%) |
Jul 23, 2021 | 12.09 | 12.18 | 11.96 | 12.12 | 488,940 | +0.11(+0.88%) |
Jul 22, 2021 | 12.34 | 12.34 | 12.00 | 12.01 | 537,703 | -0.37(-2.98%) |
Jul 21, 2021 | 12.37 | 12.59 | 12.31 | 12.38 | 573,120 | +0.06(+0.50%) |
Jul 20, 2021 | 12.05 | 12.44 | 12.05 | 12.32 | 715,079 | +0.26(+2.19%) |
Jul 19, 2021 | 11.90 | 12.24 | 11.79 | 12.06 | 706,869 | -0.19(-1.58%) |
Jul 16, 2021 | 12.60 | 12.66 | 12.22 | 12.25 | 660,420 | -0.21(-1.69%) |
Jul 15, 2021 | 12.40 | 12.52 | 12.32 | 12.46 | 539,574 | -0.06(-0.49%) |
Jul 14, 2021 | 12.80 | 12.96 | 12.50 | 12.52 | 345,232 | -0.19(-1.52%) |
Jul 13, 2021 | 12.81 | 12.85 | 12.68 | 12.72 | 523,936 | -0.16(-1.23%) |
Jul 12, 2021 | 12.71 | 12.92 | 12.60 | 12.88 | 318,807 | +0.11(+0.83%) |
Jul 09, 2021 | 12.71 | 12.81 | 12.61 | 12.77 | 488,819 | +0.28(+2.26%) |
Jul 08, 2021 | 12.44 | 12.70 | 12.36 | 12.49 | 521,463 | -0.26(-2.07%) |
Jul 07, 2021 | 12.67 | 12.88 | 12.62 | 12.75 | 605,630 | -0.02(-0.14%) |
Jul 06, 2021 | 12.91 | 12.93 | 12.64 | 12.77 | 608,831 | -0.17(-1.29%) |
Jul 02, 2021 | 13.25 | 13.34 | 12.92 | 12.94 | 461,511 | -0.30(-2.29%) |
Jul 01, 2021 | 13.19 | 13.28 | 13.13 | 13.24 | 583,112 | +0.07(+0.53%) |
Jun 30, 2021 | 12.85 | 13.23 | 12.85 | 13.17 | 1,041,105 | +0.29(+2.23%) |
Jun 29, 2021 | 12.76 | 12.94 | 12.69 | 12.88 | 1,224,037 | +0.06(+0.48%) |
Jun 28, 2021 | 13.21 | 13.21 | 12.54 | 12.82 | 1,459,882 | -0.33(-2.52%) |
Jun 25, 2021 | 13.42 | 13.81 | 13.15 | 13.15 | 1,930,531 | -0.11(-0.85%) |
Jun 24, 2021 | 13.42 | 13.60 | 12.85 | 13.27 | 2,044,750 | +0.59(+4.68%) |
Jun 23, 2021 | 12.69 | 12.86 | 12.60 | 12.67 | 1,347,401 | +0.06(+0.48%) |
Jun 22, 2021 | 12.48 | 12.64 | 12.33 | 12.61 | 526,641 | +0.04(+0.35%) |
Jun 21, 2021 | 12.20 | 12.59 | 12.09 | 12.57 | 696,847 | +0.49(+4.04%) |
Jun 18, 2021 | 12.03 | 12.19 | 11.99 | 12.08 | 1,247,017 | -0.29(-2.33%) |
Jun 17, 2021 | 12.63 | 12.73 | 12.27 | 12.37 | 524,311 | -0.31(-2.47%) |
Jun 16, 2021 | 12.77 | 12.81 | 12.62 | 12.68 | 448,697 | -0.16(-1.22%) |
Jun 15, 2021 | 12.67 | 12.85 | 12.60 | 12.84 | 855,888 | +0.19(+1.52%) |
Jun 14, 2021 | 12.95 | 12.98 | 12.64 | 12.65 | 404,465 | -0.32(-2.49%) |
Jun 11, 2021 | 13.05 | 13.10 | 12.92 | 12.97 | 258,433 | -0.03(-0.20%) |
Jun 10, 2021 | 13.08 | 13.16 | 12.99 | 13.00 | 541,777 | -0.03(-0.27%) |
Jun 09, 2021 | 12.94 | 13.05 | 12.84 | 13.03 | 553,405 | +0.10(+0.74%) |
Jun 08, 2021 | 12.99 | 13.05 | 12.91 | 12.94 | 487,865 | -0.03(-0.27%) |
Jun 07, 2021 | 12.76 | 13.00 | 12.67 | 12.97 | 515,214 | +0.21(+1.64%) |
Jun 04, 2021 | 12.79 | 12.85 | 12.69 | 12.76 | 419,152 | +0.03(+0.21%) |
Jun 03, 2021 | 12.70 | 12.82 | 12.62 | 12.74 | 288,267 | -0.04(-0.34%) |
Jun 02, 2021 | 13.05 | 13.05 | 12.74 | 12.78 | 534,966 | -0.21(-1.61%) |
Jun 01, 2021 | 12.74 | 13.03 | 12.66 | 12.99 | 483,655 | +0.37(+2.97%) |
May 28, 2021 | 12.93 | 12.93 | 12.61 | 12.61 | 463,446 | -0.22(-1.70%) |
May 27, 2021 | 12.78 | 12.86 | 12.70 | 12.83 | 520,161 | +0.27(+2.15%) |
May 26, 2021 | 12.59 | 12.69 | 12.52 | 12.56 | 523,354 | -0.05(-0.41%) |
May 25, 2021 | 12.81 | 12.96 | 12.60 | 12.61 | 889,744 | -0.12(-0.96%) |
May 24, 2021 | 12.58 | 12.76 | 12.47 | 12.74 | 364,814 | +0.20(+1.60%) |
May 21, 2021 | 12.61 | 12.67 | 12.46 | 12.54 | 462,133 | +0.10(+0.77%) |
May 20, 2021 | 12.26 | 12.45 | 12.13 | 12.44 | 504,313 | +0.06(+0.49%) |
May 19, 2021 | 12.32 | 12.41 | 12.06 | 12.38 | 464,768 | -0.15(-1.18%) |
May 18, 2021 | 12.62 | 12.84 | 12.52 | 12.53 | 623,308 | -0.03(-0.28%) |
May 17, 2021 | 12.50 | 12.60 | 12.32 | 12.56 | 781,775 | -0.01(-0.07%) |
May 14, 2021 | 12.35 | 12.60 | 12.32 | 12.57 | 644,383 | +0.35(+2.85%) |
May 13, 2021 | 11.99 | 12.35 | 11.99 | 12.22 | 857,951 | +0.25(+2.11%) |
May 12, 2021 | 12.43 | 12.53 | 11.96 | 11.97 | 983,364 | -0.40(-3.24%) |
May 11, 2021 | 12.51 | 12.56 | 12.22 | 12.37 | 536,171 | -0.39(-3.07%) |
May 10, 2021 | 12.55 | 12.91 | 12.55 | 12.76 | 628,179 | +0.24(+1.88%) |
May 07, 2021 | 12.64 | 12.72 | 12.39 | 12.53 | 554,974 | +0.29(+2.35%) |
May 06, 2021 | 12.20 | 12.27 | 11.99 | 12.24 | 421,328 | +0.08(+0.65%) |
May 05, 2021 | 12.20 | 12.22 | 11.98 | 12.16 | 505,313 | +0.01(+0.07%) |
May 04, 2021 | 12.33 | 12.38 | 12.13 | 12.15 | 812,315 | -0.17(-1.34%) |